GPTINFRA Historical Share Price Data

GPT Infraprojects Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	153	156.8	148.55	150.1	4996	9832852.6	30230	8.25	-2.90
21-Mar-2024	155	158.95	150.45	155.25	7189	26118345.7	118771	8.50	0.25
22-Mar-2024	156.95	162.2	156	158.9	6756	17062074.6	67461	6.20	1.95
26-Mar-2024	155.2	161.45	153	158.35	5962	10858637.6	36309	8.45	3.15
27-Mar-2024	159.95	161	152	153.65	7159	12461381.6	35067	9.00	-6.30
28-Mar-2024	153.75	160.2	153.75	156.3	3820	9476378.2	28858	6.45	2.55
01-Apr-2024	159.8	170	156.3	168.05	6236	17230601.4	42462	13.70	8.25
02-Apr-2024	169	183.7	169	180.25	8987	23565853	71362	14.70	11.25
03-Apr-2024	188.75	188.75	180	184.6	5656	15541840.15	52686	8.75	-4.15
04-Apr-2024	189.95	189.95	180.2	180.85	4776	11389722.9	38232	9.75	-9.10
05-Apr-2024	180.05	183.65	170.4	172.6	6547	20998821.4	77677	13.25	-7.45
08-Apr-2024	177.75	181.95	175.45	181.05	3690	16041116.8	50123	6.50	3.30
09-Apr-2024	184.95	184.95	174.5	176.3	10200	18275985.8	31539	10.45	-8.65
10-Apr-2024	179.4	179.4	170.1	171.8	7055	15146073.2	37891	9.30	-7.60
12-Apr-2024	171.8	175.2	167.8	172.2	4535	7896523.2	12347	7.40	0.40
15-Apr-2024	173	175.25	160.55	170.9	4128	19726418.45	116483	14.70	-2.10
16-Apr-2024	167.85	175.1	165.05	172.75	3234	11933063.2	38040	10.05	4.90
18-Apr-2024	178.8	179	173	177	1962	10715219.45	44010	6.00	-1.80
19-Apr-2024	177	177	168.1	172.3	2900	9927219.5	29568	8.90	-4.70

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.